HOOD270617C00040000
HOOD Jun 17 2027 40.00 Call
optionOPRA
EODOct 28, 2026
53.80USD-7.956%(-4.65)1Vol178OI
HOOD270617C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.80 | 53.80 | 53.80 | 53.80 | -7.956% | 1 | 177 | 0.000% |
| 2026-10-22 | 58.75 | 58.75 | 58.45 | 58.45 | -3.388% | 2 | 178 | -7.956% |
| 2026-10-15 | 60.50 | 60.50 | 60.50 | 60.50 | -24.798% | 7 | 174 | -11.074% |
| 2026-10-02 | 80.45 | 80.45 | 80.45 | 80.45 | -0.372% | 1 | 174 | -33.126% |
| 2026-09-25 | 80.75 | 80.75 | 80.75 | 80.75 | -4.268% | 2 | 174 | -33.375% |
| 2026-09-21 | 84.35 | 84.35 | 84.35 | 84.35 | +24.044% | 1 | 175 | -36.218% |
| 2026-09-16 | 68.00 | 68.00 | 68.00 | 68.00 | -6.722% | 1 | 176 | -20.882% |
| 2026-09-15 | 72.90 | 72.90 | 72.90 | 72.90 | -11.098% | 5 | 181 | -26.200% |
| 2026-09-03 | 82.00 | 82.00 | 82.00 | 82.00 | +21.123% | 1 | 182 | -34.390% |
| 2026-08-28 | 67.75 | 69.60 | 67.70 | 67.70 | -8.203% | 45 | 180 | -20.532% |
| 2026-08-25 | 72.40 | 73.75 | 72.40 | 73.75 | +5.357% | 8 | 186 | -27.051% |
| 2026-08-21 | 70.00 | 70.00 | 70.00 | 70.00 | +16.279% | 1 | 187 | -23.143% |
| 2026-08-14 | 60.20 | 60.20 | 60.20 | 60.20 | +2.451% | 2 | 189 | -10.631% |
| 2026-08-12 | 58.76 | 58.76 | 58.76 | 58.76 | +1.188% | 1 | 189 | -8.441% |
| 2026-08-07 | 58.07 | 58.07 | 58.07 | 58.07 | +7.537% | 2 | 187 | -7.353% |
| 2026-08-03 | 54.00 | 54.00 | 54.00 | 54.00 | +6.383% | 1 | 186 | -0.370% |
| 2026-07-31 | 49.10 | 50.76 | 49.10 | 50.76 | -5.263% | 5 | 187 | +5.989% |
| 2026-07-29 | 53.58 | 53.58 | 53.58 | 53.58 | -19.910% | 1 | 186 | +0.411% |
| 2026-07-23 | 66.90 | 66.90 | 66.90 | 66.90 | -6.564% | 1 | 186 | -19.581% |
| 2026-07-21 | 71.60 | 71.60 | 71.60 | 71.60 | -13.001% | 1 | 185 | -24.860% |
| 2026-07-10 | 82.30 | 82.30 | 82.30 | 82.30 | +2.759% | 20 | 201 | -34.629% |
| 2026-07-09 | 80.09 | 80.09 | 80.09 | 80.09 | +4.693% | 1 | 201 | -32.826% |
| 2026-07-02 | 81.00 | 82.55 | 76.50 | 76.50 | +6.918% | 22 | 208 | -29.673% |
| 2026-07-01 | 71.55 | 71.55 | 71.55 | 71.55 | +9.908% | 3 | 211 | -24.808% |
| 2026-06-29 | 65.10 | 65.10 | 65.10 | 65.10 | -13.200% | 20 | 231 | -17.358% |
| 2026-06-22 | 75.00 | 75.00 | 75.00 | 75.00 | +2.041% | 1 | 232 | -28.267% |
| 2026-06-17 | 72.25 | 73.50 | 72.25 | 73.50 | +19.609% | 5 | 233 | -26.803% |
| 2026-06-16 | 61.80 | 61.80 | 61.45 | 61.45 | -1.915% | 2 | 233 | -12.449% |
| 2026-06-15 | 64.00 | 64.50 | 62.65 | 62.65 | +8.862% | 4 | 237 | -14.126% |
| 2026-06-11 | 56.40 | 57.55 | 56.40 | 57.55 | +6.083% | 9 | 246 | -6.516% |
| 2026-06-10 | 54.25 | 54.25 | 54.25 | 54.25 | +5.750% | 1 | 247 | -0.829% |
| 2026-06-09 | 51.30 | 51.30 | 51.30 | 51.30 | +5.339% | 1 | 248 | +4.873% |
| 2026-06-05 | 49.95 | 49.95 | 48.70 | 48.70 | -8.972% | 2 | 246 | +10.472% |
| 2026-06-04 | 51.00 | 53.50 | 51.00 | 53.50 | -2.727% | 13 | 243 | +0.561% |
| 2026-06-01 | 53.00 | 55.00 | 52.60 | 55.00 | -5.172% | 5 | 238 | -2.182% |
| 2026-05-29 | 50.89 | 58.00 | 50.89 | 58.00 | +38.095% | 5 | 241 | -7.241% |
| 2026-05-27 | 42.00 | 42.00 | 42.00 | 42.00 | +4.089% | 1 | 240 | +28.095% |
| 2026-05-26 | 40.35 | 40.35 | 40.35 | 40.35 | +3.462% | 1 | 239 | +33.333% |
| 2026-05-22 | 41.79 | 41.85 | 39.00 | 39.00 | -5.086% | 7 | 234 | +37.949% |
| 2026-05-21 | 41.09 | 41.09 | 41.09 | 41.09 | +1.457% | 1 | 233 | +30.932% |
| 2026-05-19 | 40.07 | 40.50 | 39.80 | 40.50 | -5.197% | 16 | 221 | +32.840% |
| 2026-05-18 | 42.72 | 42.72 | 42.72 | 42.72 | -1.203% | 1 | 220 | +25.936% |
| 2026-05-14 | 41.00 | 43.24 | 41.00 | 43.24 | +0.675% | 6 | 214 | +24.422% |
| 2026-05-13 | 42.80 | 42.95 | 42.80 | 42.95 | -0.394% | 2 | 212 | +25.262% |
| 2026-05-12 | 43.12 | 43.12 | 43.12 | 43.12 | -6.667% | 2 | 212 | +24.768% |
| 2026-05-11 | 45.60 | 46.20 | 45.60 | 46.20 | +7.617% | 2 | 214 | +16.450% |
| 2026-05-06 | 42.93 | 42.93 | 42.93 | 42.93 | +0.775% | 1 | 214 | +25.320% |
| 2026-05-05 | 42.90 | 42.90 | 42.60 | 42.60 | +10.649% | 6 | 213 | +26.291% |
| 2026-04-30 | 39.00 | 39.20 | 38.00 | 38.50 | +4.054% | 10 | 213 | +39.740% |
| 2026-04-29 | 38.00 | 38.00 | 36.70 | 37.00 | -25.101% | 11 | 215 | +45.405% |
| 2026-04-27 | 49.40 | 49.40 | 49.40 | 49.40 | -5.743% | 1 | 207 | +8.907% |
| 2026-04-23 | 52.41 | 52.41 | 52.41 | 52.41 | -2.037% | 5 | 206 | +2.652% |
| 2026-04-21 | 54.50 | 54.50 | 53.50 | 53.50 | -4.122% | 2 | 200 | +0.561% |
| 2026-04-20 | 55.80 | 55.80 | 55.80 | 55.80 | -5.424% | 5 | 200 | -3.584% |
| 2026-04-17 | 59.00 | 59.00 | 59.00 | 59.00 | +14.010% | 1 | 195 | -8.814% |
| 2026-04-16 | 51.75 | 51.75 | 51.75 | 51.75 | -0.116% | 1 | 194 | +3.961% |
| 2026-04-15 | 51.81 | 51.81 | 51.81 | 51.81 | +17.750% | 1 | 195 | +3.841% |
| 2026-04-14 | 44.00 | 44.00 | 44.00 | 44.00 | +15.789% | 1 | 196 | +22.273% |
| 2026-04-13 | 38.00 | 38.00 | 38.00 | 38.00 | +6.145% | 2 | 197 | +41.579% |
| 2026-04-10 | 36.55 | 36.55 | 35.80 | 35.80 | -2.452% | 2 | 195 | +50.279% |
| 2026-04-06 | 36.70 | 36.70 | 36.70 | 36.70 | +8.260% | 1 | 193 | +46.594% |
| 2026-03-31 | 33.90 | 33.90 | 33.90 | 33.90 | +4.308% | 5 | 192 | +58.702% |
| 2026-03-30 | 36.15 | 36.15 | 32.50 | 32.50 | -6.042% | 6 | 187 | +65.538% |
| 2026-03-27 | 34.60 | 34.60 | 34.59 | 34.59 | -8.734% | 50 | 181 | +55.536% |
| 2026-03-26 | 37.80 | 37.90 | 37.80 | 37.90 | -6.696% | 10 | 156 | +41.953% |
| 2026-03-25 | 40.62 | 40.62 | 40.62 | 40.62 | +10.531% | 2 | 156 | +32.447% |
| 2026-03-24 | 37.30 | 38.05 | 36.75 | 36.75 | -12.811% | 54 | 158 | +46.395% |
| 2026-03-16 | 42.15 | 42.15 | 42.15 | 42.15 | -4.724% | 1 | 104 | +27.639% |
| 2026-03-12 | 44.24 | 44.24 | 44.24 | 44.24 | -1.250% | 2 | 103 | +21.609% |
| 2026-03-06 | 44.80 | 44.80 | 44.80 | 44.80 | -3.240% | 1 | 101 | +20.089% |
| 2026-03-05 | 46.30 | 46.30 | 46.30 | 46.30 | -6.446% | 1 | 100 | +16.199% |
| 2026-03-04 | 47.61 | 49.49 | 47.55 | 49.49 | +13.666% | 9 | 99 | +8.709% |
| 2026-03-03 | 43.54 | 43.54 | 43.54 | 43.54 | -3.029% | 2 | 98 | +23.565% |
| 2026-02-26 | 44.90 | 44.90 | 44.90 | 44.90 | +1.515% | 2 | 96 | +19.822% |
| 2026-02-25 | 44.23 | 44.23 | 44.23 | 44.23 | +11.720% | 1 | 94 | +21.637% |
| 2026-02-23 | 40.00 | 40.00 | 39.59 | 39.59 | -12.797% | 3 | 94 | +35.893% |
| 2026-02-18 | 43.45 | 45.40 | 43.45 | 45.40 | +4.200% | 2 | 91 | +18.502% |
| 2026-02-13 | 43.59 | 43.59 | 43.57 | 43.57 | +11.148% | 2 | 91 | +23.479% |
| 2026-02-12 | 39.20 | 39.20 | 39.20 | 39.20 | -13.561% | 2 | 91 | +37.245% |
| 2026-02-11 | 43.80 | 46.10 | 42.20 | 45.35 | -9.300% | 25 | 89 | +18.633% |
| 2026-02-06 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 66 | 66 | +7.600% |